Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

136.37 +1.01 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 135.69 137.61 135.69 136.37 28,563 +1.01(+0.75%)
May 25, 2023 137.43 137.64 135.14 135.36 44,225 -1.89(-1.38%)
May 24, 2023 138.22 138.22 136.50 137.25 27,657 -2.21(-1.58%)
May 23, 2023 139.26 141.70 138.74 139.46 26,156 -0.39(-0.28%)
May 22, 2023 141.34 142.15 139.22 139.85 32,110 -1.08(-0.77%)
May 19, 2023 141.78 143.02 139.49 140.93 49,170 +0.52(+0.37%)
May 18, 2023 136.27 140.86 136.05 140.41 50,589 +3.84(+2.81%)
May 17, 2023 135.09 137.36 134.07 136.57 48,426 +2.76(+2.06%)
May 16, 2023 135.18 136.17 133.65 133.81 47,943 -2.90(-2.12%)
May 15, 2023 130.10 136.94 130.10 136.71 69,720 +7.95(+6.17%)
May 12, 2023 128.63 129.23 125.90 128.76 45,336 -0.07(-0.05%)
May 11, 2023 123.20 130.98 122.96 128.83 64,860 +5.17(+4.18%)
May 10, 2023 129.70 133.02 123.42 123.66 146,434 -6.01(-4.63%)
May 09, 2023 128.89 130.92 127.82 129.67 127,560 -0.40(-0.31%)
May 08, 2023 130.07 130.67 129.40 130.07 38,218 +0.19(+0.15%)
May 05, 2023 129.15 130.40 128.41 129.88 36,226 +2.98(+2.35%)
May 04, 2023 125.48 127.57 124.57 126.90 63,058 -0.02(-0.02%)
May 03, 2023 129.15 131.13 126.72 126.92 48,656 -2.12(-1.64%)
May 02, 2023 131.69 131.69 128.35 129.04 55,261 -3.65(-2.75%)
May 01, 2023 132.97 135.00 132.11 132.69 48,682 -0.60(-0.45%)
Apr 28, 2023 131.92 134.00 131.92 133.29 47,528 +0.20(+0.15%)
Apr 27, 2023 132.04 133.39 132.04 133.09 32,711 +1.15(+0.87%)
Apr 26, 2023 131.09 132.97 131.00 131.94 43,509 -0.69(-0.52%)
Apr 25, 2023 133.91 135.11 132.56 132.63 54,808 -2.61(-1.93%)
Apr 24, 2023 135.42 137.36 135.16 135.24 41,750 -0.63(-0.46%)
Apr 21, 2023 135.32 137.08 134.46 135.87 51,969 +0.48(+0.35%)
Apr 20, 2023 136.61 136.69 134.97 135.39 61,835 -2.47(-1.79%)
Apr 19, 2023 133.99 137.90 132.73 137.86 100,303 +3.86(+2.88%)
Apr 18, 2023 133.22 134.02 132.31 134.00 42,713 +1.08(+0.81%)
Apr 17, 2023 131.00 133.00 130.39 132.92 40,737 +1.87(+1.43%)
Apr 14, 2023 132.25 133.22 130.66 131.05 39,057 -0.24(-0.18%)
Apr 13, 2023 131.33 132.54 130.47 131.29 53,187 +0.26(+0.20%)
Apr 12, 2023 132.18 132.54 130.73 131.03 55,959 -0.27(-0.21%)
Apr 11, 2023 132.41 133.59 131.17 131.30 71,033 -0.64(-0.49%)
Apr 10, 2023 132.81 134.13 131.34 131.94 146,147 -1.15(-0.86%)
Apr 06, 2023 130.27 133.90 128.57 133.09 72,421 +2.88(+2.21%)
Apr 05, 2023 129.95 131.43 129.55 130.21 78,135 -1.16(-0.88%)
Apr 04, 2023 134.01 134.01 130.00 131.37 69,977 -1.82(-1.37%)
Apr 03, 2023 133.77 136.00 131.07 133.19 81,043 +0.00(+0.00%)
Mar 31, 2023 131.72 133.88 129.88 133.19 99,590 +2.73(+2.09%)
Mar 30, 2023 133.07 134.89 129.65 130.46 101,966 -1.83(-1.38%)
Mar 29, 2023 129.87 132.59 128.61 132.29 77,433 +5.55(+4.38%)
Mar 28, 2023 127.72 128.34 126.00 126.74 75,034 -1.14(-0.89%)
Mar 27, 2023 127.54 128.96 126.25 127.88 51,221 +2.53(+2.02%)
Mar 24, 2023 122.88 125.92 122.10 125.35 55,545 +0.71(+0.57%)
Mar 23, 2023 125.58 127.74 123.89 124.64 111,695 -0.56(-0.45%)
Mar 22, 2023 131.18 131.18 125.19 125.20 120,383 -5.68(-4.34%)
Mar 21, 2023 129.74 133.30 129.74 130.88 129,629 +3.74(+2.94%)
Mar 20, 2023 128.34 130.24 126.83 127.14 81,564 +1.00(+0.79%)
Mar 17, 2023 129.68 130.95 123.50 126.14 291,983 -5.07(-3.86%)
Mar 16, 2023 123.82 132.95 122.60 131.21 150,411 +5.28(+4.19%)
Mar 15, 2023 123.99 127.23 123.08 125.93 104,059 -2.01(-1.57%)
Mar 14, 2023 130.00 131.94 126.22 127.94 91,028 +3.00(+2.40%)
Mar 13, 2023 124.58 129.69 121.35 124.94 145,628 -4.16(-3.23%)
Mar 10, 2023 132.43 133.50 127.20 129.10 112,570 -4.95(-3.69%)
Mar 09, 2023 141.41 141.67 133.96 134.05 129,795 -7.68(-5.42%)
Mar 08, 2023 142.64 144.08 140.91 141.72 86,073 -0.43(-0.30%)
Mar 07, 2023 145.47 145.91 141.61 142.15 80,204 -3.80(-2.60%)
Mar 06, 2023 146.25 148.10 145.08 145.94 77,032 -0.30(-0.20%)
Mar 03, 2023 144.89 147.23 143.72 146.24 47,204 +2.34(+1.63%)
Mar 02, 2023 143.10 144.90 141.91 143.90 78,602 +0.07(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.